Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Senomyx Inc (NQ: SNMX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2005 16.31 16.53 16.10 16.51 117,948 +0.41(+2.55%)
Jun 29, 2005 16.15 16.22 15.95 16.10 103,285 +0.00(+0.00%)
Jun 28, 2005 16.10 16.31 15.95 16.10 158,473 +0.00(+0.00%)
Jun 27, 2005 16.50 16.50 15.91 16.10 142,728 -0.35(-2.13%)
Jun 24, 2005 16.00 16.84 15.91 16.45 2,003,267 +0.55(+3.46%)
Jun 23, 2005 15.71 15.96 15.40 15.90 81,576 +0.31(+1.99%)
Jun 22, 2005 15.35 15.97 15.35 15.59 81,306 +0.28(+1.83%)
Jun 21, 2005 15.49 15.99 15.25 15.31 99,430 -0.30(-1.92%)
Jun 20, 2005 15.54 16.05 15.14 15.61 137,908 -0.28(-1.76%)
Jun 17, 2005 14.68 16.12 14.68 15.89 295,027 +0.90(+6.00%)
Jun 16, 2005 14.86 15.04 14.72 14.99 104,969 +0.13(+0.87%)
Jun 15, 2005 14.99 15.04 14.70 14.86 169,722 -0.06(-0.40%)
Jun 14, 2005 15.00 15.00 14.75 14.92 73,417 +0.00(+0.00%)
Jun 13, 2005 14.90 14.95 14.86 14.92 60,097 -0.02(-0.13%)
Jun 10, 2005 15.02 15.02 14.85 14.94 67,008 -0.04(-0.27%)
Jun 09, 2005 15.05 15.05 14.87 14.98 99,488 +0.00(+0.00%)
Jun 08, 2005 15.20 15.20 14.97 14.98 71,168 +0.04(+0.27%)
Jun 07, 2005 14.20 15.17 14.20 14.94 163,820 +0.55(+3.82%)
Jun 06, 2005 15.10 15.24 14.22 14.39 371,675 -0.83(-5.45%)
Jun 03, 2005 15.06 15.36 14.97 15.22 255,267 +0.17(+1.13%)
Jun 02, 2005 15.00 15.24 14.82 15.05 151,035 -0.10(-0.66%)
Jun 01, 2005 13.90 15.47 13.64 15.15 454,489 +1.32(+9.54%)
May 31, 2005 13.30 13.83 13.05 13.83 211,399 +0.74(+5.65%)
May 27, 2005 13.10 13.35 12.82 13.09 165,655 +0.17(+1.32%)
May 26, 2005 12.71 13.20 12.71 12.92 265,227 +0.17(+1.33%)
May 25, 2005 12.85 12.85 12.65 12.75 124,608 -0.10(-0.78%)
May 24, 2005 13.00 13.00 12.37 12.85 81,000 -0.05(-0.39%)
May 23, 2005 12.86 13.00 12.74 12.90 118,770 +0.10(+0.78%)
May 20, 2005 12.95 13.00 12.77 12.80 103,853 -0.02(-0.16%)
May 19, 2005 12.60 12.82 12.54 12.82 143,670 +0.27(+2.15%)
May 18, 2005 12.47 12.56 12.35 12.55 85,500 +0.21(+1.70%)
May 17, 2005 12.75 12.75 12.15 12.34 205,045 -0.32(-2.53%)
May 16, 2005 12.86 12.86 12.42 12.66 105,383 -0.19(-1.48%)
May 13, 2005 12.51 12.86 12.51 12.85 110,255 +0.15(+1.18%)
May 12, 2005 12.75 12.80 12.50 12.70 155,443 +0.02(+0.16%)
May 11, 2005 12.68 12.75 12.50 12.68 78,005 +0.09(+0.71%)
May 10, 2005 12.47 12.82 12.22 12.59 182,303 +0.19(+1.53%)
May 09, 2005 11.96 12.63 11.70 12.40 263,283 +0.52(+4.38%)
May 06, 2005 11.70 11.94 11.56 11.88 96,948 +0.18(+1.54%)
May 05, 2005 11.70 11.95 11.60 11.70 161,978 +0.00(+0.00%)
May 04, 2005 11.30 11.82 11.26 11.70 98,269 +0.25(+2.18%)
May 03, 2005 11.81 11.81 11.25 11.45 179,474 -0.28(-2.39%)
May 02, 2005 11.40 11.80 11.40 11.73 55,407 +0.06(+0.51%)
Apr 29, 2005 11.75 11.75 11.25 11.67 63,535 -0.05(-0.43%)
Apr 28, 2005 11.75 11.75 11.66 11.72 58,936 +0.05(+0.43%)
Apr 27, 2005 11.68 11.75 11.57 11.67 86,001 -0.08(-0.68%)
Apr 26, 2005 11.55 11.85 11.55 11.75 126,372 -0.03(-0.25%)
Apr 25, 2005 11.76 11.90 11.50 11.78 139,169 +0.08(+0.68%)
Apr 22, 2005 11.65 12.07 11.50 11.70 112,395 +0.22(+1.92%)
Apr 21, 2005 11.85 11.85 11.17 11.48 192,144 +0.37(+3.33%)
Apr 20, 2005 10.83 11.70 10.28 11.11 430,220 +0.54(+5.11%)
Apr 19, 2005 10.44 10.81 10.18 10.57 285,258 +0.45(+4.45%)
Apr 18, 2005 11.70 11.70 9.990 10.12 831,021 -1.42(-12.31%)
Apr 15, 2005 12.75 12.75 11.53 11.54 284,384 -1.21(-9.49%)
Apr 14, 2005 12.60 12.75 12.50 12.75 250,665 +0.27(+2.16%)
Apr 13, 2005 12.50 12.58 12.30 12.48 97,717 +0.08(+0.65%)
Apr 12, 2005 12.50 12.50 11.69 12.40 539,755 -0.03(-0.24%)
Apr 11, 2005 12.40 12.50 12.20 12.43 166,635 +0.00(+0.00%)
Apr 08, 2005 12.79 12.79 12.34 12.43 184,041 -0.04(-0.32%)
Apr 07, 2005 12.49 12.50 12.32 12.47 321,730 +0.02(+0.16%)
Apr 06, 2005 12.89 12.90 12.27 12.45 470,882 +0.54(+4.53%)
Apr 05, 2005 11.84 12.04 11.84 11.91 162,882 +0.05(+0.43%)
Apr 04, 2005 11.79 11.90 11.59 11.86 90,945 +0.17(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.